Chemung Financial Corp (CHMG) Historical Stock Data
50.05 ↑0.35 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHMG is down -0.40% a day on average. There have been 10 days where Chemung Financial Corp closed green and 20 days where CHMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.38 | 50.05 | ↑$0.67 (1.36%) | 49.38 | 51.00 | 42.82K |
| 2024-12-19 | 51.34 | 49.70 | ↓$1.64 (-3.19%) | 49.70 | 51.35 | 8.31K |
| 2024-12-18 | 54.11 | 51.10 | ↓$3.01 (-5.55%) | 50.89 | 54.17 | 16.49K |
| 2024-12-17 | 54.42 | 53.63 | ↓$0.79 (-1.45%) | 53.32 | 54.55 | 11.81K |
| 2024-12-16 | 54.70 | 54.09 | ↓$0.61 (-1.12%) | 54.09 | 54.70 | 4.70K |
| 2024-12-13 | 54.78 | 54.16 | ↓$0.62 (-1.13%) | 53.70 | 54.78 | 9.65K |
| 2024-12-12 | 55.00 | 54.53 | ↓$0.47 (-0.85%) | 54.50 | 55.00 | 8.60K |
| 2024-12-11 | 54.40 | 55.00 | ↑$0.60 (1.10%) | 54.40 | 55.13 | 22.63K |
| 2024-12-10 | 54.50 | 54.50 | ↑$0.00 (0.00%) | 54.50 | 54.94 | 15.27K |
| 2024-12-09 | 55.48 | 54.70 | ↓$0.78 (-1.41%) | 54.70 | 55.48 | 8.48K |
| 2024-12-06 | 54.75 | 55.10 | ↑$0.35 (0.64%) | 54.74 | 55.73 | 19.08K |
| 2024-12-05 | 53.00 | 54.64 | ↑$1.64 (3.09%) | 53.00 | 54.65 | 45.83K |
| 2024-12-04 | 52.26 | 53.02 | ↑$0.77 (1.46%) | 52.24 | 53.16 | 67.72K |
| 2024-12-03 | 52.32 | 52.10 | ↓$0.22 (-0.42%) | 52.09 | 52.58 | 8.13K |
| 2024-12-02 | 52.33 | 52.33 | ↓$0.00 (-0.01%) | 52.28 | 52.48 | 11.37K |
| 2024-11-29 | 51.83 | 52.33 | ↑$0.50 (0.96%) | 51.16 | 52.33 | 7.76K |
| 2024-11-27 | 52.68 | 51.83 | ↓$0.85 (-1.61%) | 51.78 | 52.68 | 4.52K |
| 2024-11-26 | 52.50 | 52.03 | ↓$0.47 (-0.90%) | 52.03 | 52.54 | 19.07K |
| 2024-11-25 | 51.84 | 52.46 | ↑$0.62 (1.20%) | 51.84 | 52.70 | 24.52K |
| 2024-11-22 | 51.18 | 51.40 | ↑$0.22 (0.43%) | 51.18 | 51.61 | 7.66K |
| 2024-11-21 | 51.00 | 50.64 | ↓$0.37 (-0.72%) | 50.64 | 51.17 | 13.17K |
| 2024-11-20 | 50.75 | 50.10 | ↓$0.65 (-1.28%) | 50.10 | 50.75 | 10.40K |
| 2024-11-19 | 50.81 | 50.65 | ↓$0.16 (-0.31%) | 50.56 | 51.43 | 12.25K |
| 2024-11-18 | 51.44 | 51.21 | ↓$0.23 (-0.45%) | 51.21 | 51.77 | 11.40K |
| 2024-11-15 | 51.61 | 51.55 | ↓$0.06 (-0.12%) | 51.43 | 52.10 | 12.82K |
| 2024-11-14 | 51.75 | 51.45 | ↓$0.30 (-0.58%) | 51.45 | 51.89 | 11.48K |
| 2024-11-13 | 52.21 | 51.79 | ↓$0.41 (-0.79%) | 51.75 | 52.26 | 8.87K |
| 2024-11-12 | 51.75 | 51.79 | ↑$0.04 (0.08%) | 51.75 | 52.59 | 18.06K |
| 2024-11-11 | 51.91 | 51.86 | ↓$0.05 (-0.10%) | 51.58 | 52.00 | 20.53K |
| 2024-11-08 | 50.84 | 50.70 | ↓$0.13 (-0.27%) | 49.70 | 50.90 | 27.72K |
Create an account or log in to view more rows.
$CHMG ADDING MORE…
$CHMG recovery hasn’t even started yet.. imo
$CHMG HOLDING LONG AND STRONG!!!
$CHMG id rather have a dip then rip than a gap and crap
$CHMG now I buy
$CHMG bear trap
$CHMG Price target here?
$CHMG Like if you’re a bull
$CHMG who is adding more tomorrow?
$CHMG i'm out of slaps for the day